Options Chain for CALERES INC COM (CAL) - $13.15 as of 6/6/2025 3:11:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 8.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 7.50 | 6.00 | 6.60 | % | 0 | 0 | 1.73 | 0.99 | 0.01 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 10.00 | 3.70 | 4.00 | % | 0 | 0 | 0.96 | 0.92 | 0.05 | -0.01 | 6/6/2025 3:59:58 PM EST | |||
| 12.50 | 1.75 | 1.90 | 1.75 | +0.15 | +9.38% | 5 | 5 | 0.63 | 0.70 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 15.00 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.37 | 0.13 | -0.01 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 17.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1,016 | 0.57 | 0.13 | 0.07 | -0.01 | 5/30/2025 | 6/6/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 1,206 | 0.97 | 0.04 | 0.02 | 0.00 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 25 | 1.16 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 6/6/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.30 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 116 | 1.12 | -0.01 | 0.01 | 0.00 | 5/29/2025 | 6/6/2025 3:59:58 PM EST |
| 10.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 170 | 0.81 | -0.08 | 0.05 | -0.01 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 12.50 | 0.65 | 0.75 | 0.97 | 0.00 | 0.00% | 0 | 205 | 0.69 | -0.30 | 0.12 | -0.01 | 6/2/2025 | 6/6/2025 3:59:58 PM EST |
| 15.00 | 1.95 | 2.05 | 2.05 | 0.00 | 0.00% | 0 | 274 | 0.65 | -0.63 | 0.13 | -0.01 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 17.50 | 3.90 | 4.30 | 3.55 | 0.00 | 0.00% | 0 | 40 | 0.80 | -0.87 | 0.07 | -0.01 | 5/29/2025 | 6/6/2025 3:59:58 PM EST |
| 20.00 | 6.30 | 6.60 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.96 | 0.02 | 0.00 | 5/16/2025 | 6/6/2025 3:59:58 PM EST |
| 22.50 | 8.80 | 9.20 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 25.00 | 11.10 | 11.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 27.50 | 13.80 | 14.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 30.00 | 16.30 | 16.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST |